Ananti Inc. 025980
KRX · Südkorea · Verbraucherdienstleistungen
KRW 5.060,00+230,00 (+4,76 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.060,00 | +4,76 % | KRW 4.835,00 | KRW 5.070,00 | KRW 4.820,00 | 1,22M |
| 2026-09-30 | KRW 4.830,00 | +3,32 % | KRW 4.705,00 | KRW 4.875,00 | KRW 4.705,00 | 1,18M |
| 2026-09-29 | KRW 4.675,00 | -7,24 % | KRW 4.950,00 | KRW 4.960,00 | KRW 4.610,00 | 2,19M |
| 2026-09-28 | KRW 5.040,00 | -3,45 % | KRW 5.100,00 | KRW 5.150,00 | KRW 4.970,00 | 1,30M |
| 2026-09-23 | KRW 5.220,00 | -4,57 % | KRW 5.400,00 | KRW 5.400,00 | KRW 5.100,00 | 2,09M |
| 2026-09-22 | KRW 5.470,00 | +4,99 % | KRW 5.230,00 | KRW 5.630,00 | KRW 5.230,00 | 2,89M |
| 2026-09-21 | KRW 5.210,00 | +0,77 % | KRW 5.120,00 | KRW 5.270,00 | KRW 5.100,00 | 928,32K |
| 2026-09-18 | KRW 5.170,00 | +0,98 % | KRW 5.240,00 | KRW 5.290,00 | KRW 5.100,00 | 1,45M |
| 2026-09-17 | KRW 5.120,00 | +0,59 % | KRW 5.110,00 | KRW 5.190,00 | KRW 5.080,00 | 701,36K |
| 2026-09-16 | KRW 5.090,00 | -1,55 % | KRW 5.170,00 | KRW 5.200,00 | KRW 5.050,00 | 730,36K |
| 2026-09-15 | KRW 5.170,00 | +2,78 % | KRW 5.020,00 | KRW 5.230,00 | KRW 5.000,00 | 1,14M |
| 2026-09-14 | KRW 5.030,00 | -6,33 % | KRW 5.260,00 | KRW 5.280,00 | KRW 4.990,00 | 2,11M |
| 2026-09-11 | KRW 5.370,00 | +2,48 % | KRW 5.130,00 | KRW 5.460,00 | KRW 5.130,00 | 2,27M |
| 2026-09-10 | KRW 5.240,00 | +0,38 % | KRW 5.190,00 | KRW 5.260,00 | KRW 5.080,00 | 1,61M |
| 2026-09-09 | KRW 5.220,00 | +1,75 % | KRW 5.100,00 | KRW 5.320,00 | KRW 5.090,00 | 1,62M |
| 2026-09-08 | KRW 5.130,00 | -6,22 % | KRW 5.350,00 | KRW 5.450,00 | KRW 5.090,00 | 2,65M |
| 2026-09-07 | KRW 5.470,00 | -4,20 % | KRW 5.640,00 | KRW 5.650,00 | KRW 5.270,00 | 4,21M |
| 2026-09-04 | KRW 5.710,00 | +5,74 % | KRW 5.420,00 | KRW 5.790,00 | KRW 5.370,00 | 6,91M |
| 2026-09-03 | KRW 5.400,00 | +1,69 % | KRW 5.330,00 | KRW 5.490,00 | KRW 5.250,00 | 3,16M |
| 2026-09-02 | KRW 5.310,00 | -0,56 % | KRW 5.350,00 | KRW 5.780,00 | KRW 5.310,00 | 8,84M |
| 2026-09-01 | KRW 5.340,00 | +3,69 % | KRW 5.130,00 | KRW 5.540,00 | KRW 5.020,00 | 9,78M |
| 2026-08-31 | KRW 5.150,00 | -2,28 % | KRW 5.400,00 | KRW 5.410,00 | KRW 5.070,00 | 2,53M |
| 2026-08-28 | KRW 5.270,00 | +1,74 % | KRW 5.150,00 | KRW 5.320,00 | KRW 5.030,00 | 1,97M |
| 2026-08-27 | KRW 5.180,00 | -1,15 % | KRW 5.120,00 | KRW 5.380,00 | KRW 5.100,00 | 1,93M |
| 2026-08-26 | KRW 5.240,00 | +2,95 % | KRW 5.100,00 | KRW 5.280,00 | KRW 5.020,00 | 2,54M |
| 2026-08-25 | KRW 5.090,00 | -0,20 % | KRW 5.210,00 | KRW 5.430,00 | KRW 5.000,00 | 4,70M |
| 2026-08-24 | KRW 5.100,00 | -7,44 % | KRW 5.450,00 | KRW 5.470,00 | KRW 4.950,00 | 5,18M |
| 2026-08-21 | KRW 5.510,00 | +5,56 % | KRW 5.150,00 | KRW 6.050,00 | KRW 4.995,00 | 26,06M |
| 2026-08-20 | KRW 5.220,00 | -2,43 % | KRW 5.130,00 | KRW 5.480,00 | KRW 5.040,00 | 11,44M |
| 2026-08-19 | KRW 5.350,00 | +18,89 % | KRW 4.880,00 | KRW 5.740,00 | KRW 4.750,00 | 47,97M |
| 2026-08-18 | KRW 4.500,00 | +13,92 % | KRW 4.690,00 | KRW 5.130,00 | KRW 4.380,00 | 21,30M |
| 2026-08-14 | KRW 3.950,00 | +1,02 % | KRW 3.920,00 | KRW 4.070,00 | KRW 3.870,00 | 467,14K |
| 2026-08-13 | KRW 3.910,00 | -1,51 % | KRW 3.980,00 | KRW 4.020,00 | KRW 3.890,00 | 429,65K |
| 2026-08-12 | KRW 3.970,00 | -1,12 % | KRW 3.985,00 | KRW 4.020,00 | KRW 3.950,00 | 384,11K |
| 2026-08-11 | KRW 4.015,00 | +1,26 % | KRW 3.925,00 | KRW 4.035,00 | KRW 3.880,00 | 621,67K |
| 2026-08-10 | KRW 3.965,00 | +1,67 % | KRW 3.925,00 | KRW 3.980,00 | KRW 3.855,00 | 380,35K |
| 2026-08-07 | KRW 3.900,00 | +0,13 % | KRW 3.865,00 | KRW 3.995,00 | KRW 3.770,00 | 471,97K |
| 2026-08-06 | KRW 3.895,00 | +0,91 % | KRW 3.830,00 | KRW 3.955,00 | KRW 3.815,00 | 481,26K |
| 2026-08-05 | KRW 3.860,00 | +1,31 % | KRW 3.855,00 | KRW 3.940,00 | KRW 3.810,00 | 471,79K |
| 2026-08-04 | KRW 3.810,00 | +5,83 % | KRW 3.620,00 | KRW 3.830,00 | KRW 3.620,00 | 681,51K |
| 2026-08-03 | KRW 3.600,00 | +0,56 % | KRW 3.520,00 | KRW 3.735,00 | KRW 3.480,00 | 584,26K |
| 2026-07-31 | KRW 3.580,00 | +7,03 % | KRW 3.420,00 | KRW 3.595,00 | KRW 3.420,00 | 664,25K |
| 2026-07-30 | KRW 3.345,00 | -0,45 % | KRW 3.150,00 | KRW 3.555,00 | KRW 3.150,00 | 864,60K |
| 2026-07-29 | KRW 3.360,00 | -4,68 % | KRW 3.525,00 | KRW 3.605,00 | KRW 3.200,00 | 1,12M |
| 2026-07-28 | KRW 3.525,00 | -4,21 % | KRW 3.570,00 | KRW 3.640,00 | KRW 3.475,00 | 653,81K |
| 2026-07-27 | KRW 3.680,00 | +0,82 % | KRW 3.720,00 | KRW 3.820,00 | KRW 3.650,00 | 463,63K |
| 2026-07-24 | KRW 3.650,00 | -3,18 % | KRW 3.660,00 | KRW 3.800,00 | KRW 3.645,00 | 415,68K |
| 2026-07-23 | KRW 3.770,00 | +4,72 % | KRW 3.595,00 | KRW 3.770,00 | KRW 3.595,00 | 444,45K |
| 2026-07-22 | KRW 3.600,00 | -2,31 % | KRW 3.695,00 | KRW 3.760,00 | KRW 3.595,00 | 651,40K |
| 2026-07-21 | KRW 3.685,00 | -0,81 % | KRW 3.670,00 | KRW 3.785,00 | KRW 3.625,00 | 462,34K |
| 2026-07-20 | KRW 3.715,00 | -2,49 % | KRW 3.770,00 | KRW 3.800,00 | KRW 3.640,00 | 544,34K |
| 2026-07-16 | KRW 3.810,00 | +0,53 % | KRW 3.750,00 | KRW 3.990,00 | KRW 3.700,00 | 612,96K |
| 2026-07-15 | KRW 3.790,00 | +0,26 % | KRW 3.820,00 | KRW 3.990,00 | KRW 3.740,00 | 545,53K |
| 2026-07-14 | KRW 3.780,00 | -3,08 % | KRW 3.885,00 | KRW 3.935,00 | KRW 3.725,00 | 626,28K |
| 2026-07-13 | KRW 3.900,00 | -1,76 % | KRW 3.970,00 | KRW 4.155,00 | KRW 3.865,00 | 582,19K |
| 2026-07-10 | KRW 3.970,00 | +6,29 % | KRW 3.770,00 | KRW 4.045,00 | KRW 3.770,00 | 638,42K |
| 2026-07-09 | KRW 3.735,00 | -2,61 % | KRW 3.800,00 | KRW 3.920,00 | KRW 3.695,00 | 708,22K |
| 2026-07-08 | KRW 3.835,00 | -4,01 % | KRW 3.920,00 | KRW 4.000,00 | KRW 3.805,00 | 715,72K |
| 2026-07-07 | KRW 3.995,00 | +0,63 % | KRW 3.900,00 | KRW 4.285,00 | KRW 3.890,00 | 640,73K |
| 2026-07-06 | KRW 3.970,00 | -0,13 % | KRW 3.975,00 | KRW 4.050,00 | KRW 3.880,00 | 399,69K |
| 2026-07-03 | KRW 3.975,00 | -0,38 % | KRW 3.990,00 | KRW 4.045,00 | KRW 3.835,00 | 768,19K |
| 2026-07-02 | KRW 3.990,00 | -1,36 % | KRW 3.980,00 | KRW 4.170,00 | KRW 3.900,00 | 801,99K |
| 2026-07-01 | KRW 4.045,00 | -0,37 % | KRW 4.040,00 | KRW 4.170,00 | KRW 3.955,00 | 486,80K |
| 2026-06-30 | KRW 4.060,00 | -3,91 % | KRW 4.185,00 | KRW 4.270,00 | KRW 4.005,00 | 458,72K |
| 2026-06-29 | KRW 4.225,00 | +7,78 % | KRW 3.920,00 | KRW 4.250,00 | KRW 3.920,00 | 590,08K |
| 2026-06-26 | KRW 3.920,00 | -4,39 % | KRW 4.070,00 | KRW 4.085,00 | KRW 3.900,00 | 922,31K |
| 2026-06-25 | KRW 4.100,00 | -2,38 % | KRW 4.205,00 | KRW 4.340,00 | KRW 4.100,00 | 697,00K |
| 2026-06-24 | KRW 4.200,00 | -1,75 % | KRW 4.275,00 | KRW 4.400,00 | KRW 4.125,00 | 842,74K |
| 2026-06-23 | KRW 4.275,00 | -8,46 % | KRW 4.630,00 | KRW 4.740,00 | KRW 4.260,00 | 1,05M |
| 2026-06-22 | KRW 4.670,00 | -5,27 % | KRW 4.895,00 | KRW 4.895,00 | KRW 4.600,00 | 1,00M |
| 2026-06-19 | KRW 4.930,00 | -5,01 % | KRW 5.130,00 | KRW 5.180,00 | KRW 4.750,00 | 1,41M |
| 2026-06-18 | KRW 5.190,00 | 0,00 % | KRW 5.250,00 | KRW 5.390,00 | KRW 5.000,00 | 947,38K |
| 2026-06-17 | KRW 5.190,00 | +1,17 % | KRW 5.180,00 | KRW 5.540,00 | KRW 5.080,00 | 1,57M |
| 2026-06-16 | KRW 5.130,00 | +1,18 % | KRW 5.000,00 | KRW 5.250,00 | KRW 4.885,00 | 1,22M |
| 2026-06-15 | KRW 5.070,00 | +9,74 % | KRW 5.000,00 | KRW 5.220,00 | KRW 4.930,00 | 2,40M |
| 2026-06-12 | KRW 4.620,00 | +1,20 % | KRW 4.590,00 | KRW 4.780,00 | KRW 4.565,00 | 678,61K |
| 2026-06-11 | KRW 4.565,00 | +4,70 % | KRW 4.295,00 | KRW 4.565,00 | KRW 4.230,00 | 968,01K |
| 2026-06-10 | KRW 4.360,00 | -2,35 % | KRW 4.385,00 | KRW 4.515,00 | KRW 4.275,00 | 942,40K |
| 2026-06-09 | KRW 4.465,00 | +0,45 % | KRW 4.445,00 | KRW 4.645,00 | KRW 4.445,00 | 996,09K |
| 2026-06-08 | KRW 4.445,00 | -7,30 % | KRW 4.550,00 | KRW 4.605,00 | KRW 4.390,00 | 1,02M |
| 2026-06-05 | KRW 4.795,00 | -1,84 % | KRW 4.885,00 | KRW 5.040,00 | KRW 4.685,00 | 1,25M |
| 2026-06-04 | KRW 4.885,00 | +0,72 % | KRW 4.840,00 | KRW 5.000,00 | KRW 4.800,00 | 594,14K |
| 2026-06-02 | KRW 4.850,00 | -2,61 % | KRW 4.930,00 | KRW 4.935,00 | KRW 4.790,00 | 996,80K |
| 2026-06-01 | KRW 4.980,00 | -0,40 % | KRW 5.010,00 | KRW 5.020,00 | KRW 4.780,00 | 1,05M |
| 2026-05-29 | KRW 5.000,00 | -1,96 % | KRW 5.060,00 | KRW 5.140,00 | KRW 4.900,00 | 1,31M |
| 2026-05-28 | KRW 5.100,00 | -0,39 % | KRW 5.120,00 | KRW 5.170,00 | KRW 4.940,00 | 1,19M |
| 2026-05-27 | KRW 5.120,00 | -3,76 % | KRW 5.320,00 | KRW 5.340,00 | KRW 5.050,00 | 1,40M |
| 2026-05-26 | KRW 5.320,00 | -6,17 % | KRW 5.730,00 | KRW 5.790,00 | KRW 5.280,00 | 1,76M |
| 2026-05-22 | KRW 5.670,00 | +5,00 % | KRW 5.500,00 | KRW 5.760,00 | KRW 5.480,00 | 868,75K |
| 2026-05-21 | KRW 5.400,00 | +0,93 % | KRW 5.470,00 | KRW 5.620,00 | KRW 5.400,00 | 992,69K |